PSP Projects Limited (NSE:PSPPROJECT)
India · Delayed Price · Currency is INR 911.95
-11.40 (-1.23%)
Aug 21, 2026, 3:29 PM IST
PSP Projects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 921.90 | 936.00 | 910.00 | 911.95 | 911.95 | -1.23% | 25,053 |
| Aug 20, 2026 | 919.95 | 937.45 | 917.40 | 923.35 | 923.35 | 0.49% | 44,546 |
| Aug 19, 2026 | 943.00 | 943.15 | 913.10 | 918.85 | 918.85 | -2.49% | 62,658 |
| Aug 18, 2026 | 946.00 | 960.30 | 937.70 | 942.35 | 942.35 | -0.49% | 50,924 |
| Aug 17, 2026 | 929.80 | 951.80 | 915.00 | 947.00 | 947.00 | 2.67% | 54,984 |
| Aug 14, 2026 | 918.00 | 936.05 | 906.10 | 922.40 | 922.40 | 0.39% | 50,643 |
| Aug 13, 2026 | 903.00 | 947.80 | 898.10 | 918.85 | 918.85 | 1.19% | 120,343 |
| Aug 12, 2026 | 941.35 | 942.20 | 903.10 | 908.00 | 908.00 | -2.84% | 63,244 |
| Aug 11, 2026 | 953.80 | 953.80 | 931.00 | 934.50 | 934.50 | -1.21% | 41,688 |
| Aug 10, 2026 | 962.95 | 970.00 | 931.10 | 945.90 | 945.90 | -1.77% | 59,746 |
| Aug 7, 2026 | 962.80 | 971.90 | 955.00 | 962.95 | 962.95 | -1.13% | 64,096 |
| Aug 6, 2026 | 945.50 | 980.00 | 932.40 | 973.95 | 973.95 | 3.09% | 81,091 |
| Aug 5, 2026 | 944.70 | 954.25 | 935.00 | 944.75 | 944.75 | 1.08% | 57,817 |
| Aug 4, 2026 | 951.00 | 965.00 | 930.00 | 934.70 | 934.70 | -1.56% | 85,361 |
| Aug 3, 2026 | 990.00 | 990.00 | 939.90 | 949.55 | 949.55 | -2.91% | 147,018 |
| Jul 31, 2026 | 959.50 | 987.50 | 948.30 | 978.00 | 978.00 | 2.83% | 150,907 |
| Jul 30, 2026 | 1,017.00 | 1,042.40 | 931.30 | 951.10 | 951.10 | -7.09% | 733,349 |
| Jul 29, 2026 | 1,025.00 | 1,040.00 | 1,014.60 | 1,023.70 | 1,023.70 | 0.17% | 86,072 |
| Jul 28, 2026 | 1,050.50 | 1,055.80 | 1,012.30 | 1,022.00 | 1,022.00 | -3.21% | 35,024 |
| Jul 27, 2026 | 1,039.00 | 1,065.40 | 1,029.30 | 1,055.90 | 1,055.90 | 2.40% | 79,166 |
| Jul 24, 2026 | 972.60 | 1,039.90 | 972.60 | 1,031.20 | 1,031.20 | 4.44% | 126,098 |
| Jul 23, 2026 | 1,050.50 | 1,066.40 | 984.10 | 987.40 | 987.40 | -6.51% | 149,009 |
| Jul 22, 2026 | 1,079.60 | 1,081.30 | 1,051.10 | 1,056.20 | 1,056.20 | -1.97% | 38,310 |
| Jul 21, 2026 | 1,071.00 | 1,088.80 | 1,063.40 | 1,077.40 | 1,077.40 | 0.48% | 59,773 |
| Jul 20, 2026 | 1,040.00 | 1,086.70 | 1,036.10 | 1,072.30 | 1,072.30 | 2.48% | 76,900 |
| Jul 17, 2026 | 1,071.00 | 1,077.20 | 1,034.20 | 1,046.30 | 1,046.30 | -2.31% | 48,999 |
| Jul 16, 2026 | 1,084.00 | 1,094.10 | 1,063.30 | 1,071.00 | 1,071.00 | -0.96% | 52,863 |
| Jul 15, 2026 | 1,074.70 | 1,104.90 | 1,059.20 | 1,081.40 | 1,081.40 | 1.12% | 170,516 |
| Jul 14, 2026 | 1,071.20 | 1,108.50 | 1,062.90 | 1,069.40 | 1,069.40 | 0.32% | 153,745 |
| Jul 13, 2026 | 1,059.00 | 1,082.90 | 1,051.80 | 1,066.00 | 1,066.00 | -0.30% | 62,804 |
| Jul 10, 2026 | 1,070.00 | 1,091.70 | 1,065.50 | 1,069.20 | 1,069.20 | -0.05% | 56,070 |
| Jul 9, 2026 | 1,048.70 | 1,094.50 | 1,040.10 | 1,069.70 | 1,069.70 | 2.93% | 132,091 |
| Jul 8, 2026 | 1,062.20 | 1,089.90 | 1,024.00 | 1,039.30 | 1,039.30 | -2.99% | 149,171 |
| Jul 7, 2026 | 1,105.00 | 1,119.90 | 1,055.20 | 1,071.30 | 1,071.30 | -2.52% | 191,501 |
| Jul 6, 2026 | 1,034.90 | 1,143.00 | 1,030.00 | 1,099.00 | 1,099.00 | 7.14% | 894,317 |
| Jul 3, 2026 | 1,042.00 | 1,042.00 | 1,010.00 | 1,025.80 | 1,025.80 | -0.83% | 59,890 |
| Jul 2, 2026 | 1,040.00 | 1,050.60 | 1,024.60 | 1,034.40 | 1,034.40 | 0.04% | 102,218 |
| Jul 1, 2026 | 1,009.90 | 1,044.00 | 992.00 | 1,034.00 | 1,034.00 | 3.32% | 238,447 |
| Jun 30, 2026 | 974.40 | 1,010.00 | 967.80 | 1,000.80 | 1,000.80 | 2.24% | 98,379 |
| Jun 29, 2026 | 995.00 | 995.00 | 968.10 | 978.85 | 978.85 | -0.96% | 48,195 |
| Jun 25, 2026 | 1,004.95 | 1,014.25 | 982.50 | 988.30 | 988.30 | -1.10% | 124,376 |
| Jun 24, 2026 | 962.00 | 1,013.00 | 960.05 | 999.25 | 999.25 | 3.87% | 295,729 |
| Jun 23, 2026 | 976.95 | 990.00 | 958.20 | 962.05 | 962.05 | -0.26% | 160,399 |
| Jun 22, 2026 | 979.95 | 996.00 | 951.00 | 964.55 | 964.55 | -0.47% | 116,462 |
| Jun 19, 2026 | 912.65 | 987.00 | 893.30 | 969.10 | 969.10 | 6.36% | 474,690 |
| Jun 18, 2026 | 906.70 | 927.00 | 904.10 | 911.15 | 911.15 | 0.41% | 59,955 |
| Jun 17, 2026 | 915.00 | 923.95 | 902.10 | 907.45 | 907.45 | -0.04% | 62,976 |
| Jun 16, 2026 | 921.00 | 925.75 | 900.20 | 907.80 | 907.80 | -1.47% | 62,820 |
| Jun 15, 2026 | 928.95 | 937.05 | 908.35 | 921.35 | 921.35 | 0.45% | 114,490 |
| Jun 12, 2026 | 893.00 | 923.90 | 889.00 | 917.20 | 917.20 | 4.48% | 161,387 |